Shanghai CEO Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.650 | 9.700 | 9.410 | 9.520 | 9.520 | 953,435 |
| 2024-10-29 | 9.980 | 10.100 | 9.670 | 9.690 | 9.690 | 1,191,952 |
| 2024-10-28 | 9.590 | 10.000 | 9.500 | 9.930 | 9.930 | 1,589,476 |
| 2024-10-25 | 9.280 | 9.570 | 9.240 | 9.560 | 9.560 | 868,744 |
| 2024-10-24 | 9.330 | 9.340 | 9.230 | 9.280 | 9.280 | 464,502 |
| 2024-10-23 | 9.330 | 9.410 | 9.230 | 9.320 | 9.320 | 953,359 |
| 2024-10-22 | 9.250 | 9.390 | 9.180 | 9.320 | 9.320 | 455,589 |
| 2024-10-21 | 9.270 | 9.360 | 9.120 | 9.250 | 9.250 | 1,022,228 |
| 2024-10-18 | 8.810 | 9.370 | 8.780 | 9.150 | 9.150 | 981,548 |
| 2024-10-17 | 8.910 | 9.140 | 8.860 | 8.860 | 8.860 | 467,033 |
| 2024-10-16 | 8.770 | 9.030 | 8.770 | 8.910 | 8.910 | 390,339 |
| 2024-10-15 | 9.030 | 9.190 | 8.870 | 8.870 | 8.870 | 564,147 |
| 2024-10-14 | 8.800 | 9.110 | 8.800 | 9.110 | 9.110 | 480,815 |
| 2024-10-11 | 9.290 | 9.310 | 8.780 | 8.890 | 8.890 | 1,101,933 |
| 2024-10-10 | 9.460 | 9.670 | 9.080 | 9.350 | 9.350 | 1,568,064 |
| 2024-10-09 | 10.140 | 10.150 | 9.400 | 9.450 | 9.450 | 1,591,229 |
| 2024-10-08 | 10.800 | 11.370 | 9.810 | 10.380 | 10.380 | 3,459,047 |
| 2024-09-30 | 8.800 | 9.770 | 8.770 | 9.510 | 9.510 | 2,371,618 |
| 2024-09-27 | 8.350 | 8.580 | 8.230 | 8.560 | 8.560 | 647,555 |
| 2024-09-26 | 7.900 | 8.270 | 7.890 | 8.250 | 8.250 | 749,078 |
| 2024-09-25 | 7.880 | 8.020 | 7.850 | 7.900 | 7.900 | 454,730 |
| 2024-09-24 | 7.550 | 7.820 | 7.550 | 7.800 | 7.800 | 362,692 |
| 2024-09-23 | 7.580 | 7.630 | 7.440 | 7.550 | 7.550 | 167,609 |
| 2024-09-20 | 7.640 | 7.760 | 7.430 | 7.480 | 7.480 | 190,491 |
| 2024-09-19 | 7.400 | 7.680 | 7.370 | 7.640 | 7.640 | 284,510 |
| 2024-09-18 | 7.640 | 7.740 | 7.210 | 7.370 | 7.370 | 263,162 |
| 2024-09-13 | 7.670 | 7.720 | 7.540 | 7.560 | 7.560 | 215,736 |
| 2024-09-12 | 7.710 | 7.820 | 7.670 | 7.710 | 7.710 | 115,296 |
| 2024-09-11 | 7.780 | 7.840 | 7.660 | 7.710 | 7.710 | 129,445 |
| 2024-09-10 | 7.690 | 7.800 | 7.610 | 7.780 | 7.780 | 210,093 |
| 2024-09-09 | 7.510 | 7.730 | 7.430 | 7.630 | 7.630 | 236,107 |
| 2024-09-06 | 7.660 | 7.760 | 7.460 | 7.510 | 7.510 | 229,542 |
| 2024-09-05 | 7.660 | 7.780 | 7.650 | 7.720 | 7.720 | 138,004 |
| 2024-09-04 | 7.660 | 7.790 | 7.610 | 7.660 | 7.660 | 180,694 |
| 2024-09-03 | 7.700 | 7.840 | 7.620 | 7.730 | 7.730 | 138,142 |
| 2024-09-02 | 7.820 | 7.880 | 7.640 | 7.690 | 7.690 | 239,574 |
| 2024-08-30 | 7.730 | 7.880 | 7.680 | 7.820 | 7.820 | 265,786 |
| 2024-08-29 | 7.480 | 7.750 | 7.440 | 7.730 | 7.730 | 274,014 |
| 2024-08-28 | 7.540 | 7.600 | 7.350 | 7.560 | 7.560 | 115,538 |
| 2024-08-27 | 7.590 | 7.640 | 7.410 | 7.440 | 7.440 | 166,656 |
| 2024-08-26 | 7.420 | 7.610 | 7.270 | 7.590 | 7.590 | 192,096 |
| 2024-08-23 | 7.530 | 7.530 | 7.350 | 7.420 | 7.420 | 228,522 |
| 2024-08-22 | 7.620 | 7.690 | 7.520 | 7.540 | 7.540 | 251,526 |
| 2024-08-21 | 7.620 | 7.690 | 7.570 | 7.630 | 7.630 | 229,903 |
| 2024-08-20 | 7.720 | 7.770 | 7.610 | 7.620 | 7.620 | 315,753 |
| 2024-08-19 | 8.040 | 8.080 | 7.700 | 7.720 | 7.720 | 796,535 |
| 2024-08-16 | 8.330 | 8.370 | 8.140 | 8.170 | 8.170 | 293,740 |
| 2024-08-15 | 8.320 | 8.460 | 8.220 | 8.330 | 8.330 | 466,170 |
| 2024-08-14 | 8.450 | 8.520 | 8.320 | 8.370 | 8.370 | 336,059 |
| 2024-08-13 | 8.280 | 8.470 | 8.150 | 8.450 | 8.450 | 570,757 |
| 2024-08-12 | 8.260 | 8.400 | 8.200 | 8.270 | 8.270 | 588,112 |
| 2024-08-09 | 8.130 | 8.240 | 8.130 | 8.150 | 8.150 | 149,379 |
| 2024-08-08 | 8.270 | 8.320 | 8.050 | 8.150 | 8.150 | 298,758 |
| 2024-08-07 | 8.090 | 8.470 | 8.010 | 8.270 | 8.270 | 798,878 |
| 2024-08-06 | 8.080 | 8.230 | 8.010 | 8.130 | 8.130 | 155,520 |
| 2024-08-05 | 8.200 | 8.280 | 7.990 | 8.020 | 8.020 | 293,223 |
| 2024-08-02 | 8.200 | 8.300 | 8.120 | 8.180 | 8.180 | 257,358 |
| 2024-08-01 | 8.150 | 8.320 | 8.150 | 8.230 | 8.230 | 201,032 |
| 2024-07-31 | 7.990 | 8.240 | 7.950 | 8.210 | 8.210 | 469,423 |
| 2024-07-30 | 7.920 | 8.010 | 7.870 | 8.010 | 8.010 | 170,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.3800 CNY |
| 2022-06-29 | 0.3100 CNY |
| 2021-06-25 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.